Dark

ZYBT
Zhengye Biotechnology Holding Limited Class A
stock NASDAQ

At Close

Jun 23, 2026 3:59:48 PM EDT

0.7500USD+4.380%(+0.0300)44,697

0.6300Bid 0.8100Ask 0.1800Spread

Pre-market

Jun 23, 2026 8:39:30 AM EDT

0.6890USD-3.582%(-0.0260)649

After-hours

Jun 23, 2026 4:00:30 PM EDT

0.7816USD+4.786%(+0.0357)886

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	0.740000	0.810000	0.740000	0.750000	+4.544%	44,697	0.000%
2026-06-22	0.750100	0.750100	0.697500	0.717400	-4.347%	26,498	+4.544%
2026-06-18	0.760000	0.765000	0.740000	0.750000	-3.226%	8,320	0.000%
2026-06-17	0.810000	0.840000	0.766800	0.775000	-8.012%	20,811	-3.226%
2026-06-16	0.800000	0.859600	0.781500	0.842500	+4.658%	31,908	-10.979%
2026-06-15	0.764800	0.819899	0.731100	0.805000	-3.035%	105,427	-6.832%
2026-06-12	0.839800	0.850000	0.820000	0.830200	-7.756%	2,757,937	-9.660%
2026-06-11	0.847700	0.900000	0.830000	0.900000	-0.044%	35,407	-16.667%
2026-06-10	0.900000	0.960000	0.900000	0.900400	+1.055%	26,581	-16.704%
2026-06-09	0.810000	0.891000	0.800101	0.891000	+3.125%	72,821	-15.825%
2026-06-08	0.831000	0.864000	0.831000	0.864000	+4.034%	577,888	-13.194%
2026-06-05	0.823200	0.840000	0.823100	0.830500	+0.060%	7,738	-9.693%
2026-06-04	0.787300	0.839900	0.780000	0.830000	+3.595%	4,245	-9.639%
2026-06-03	0.789900	0.817500	0.784900	0.801200	+1.418%	5,794	-6.390%
2026-06-02	0.802200	0.880000	0.784900	0.790000	-6.927%	12,186	-5.063%
2026-06-01	0.860000	0.860000	0.780000	0.848800	-0.164%	9,010	-11.640%
2026-05-29	0.859000	0.870000	0.840050	0.850191	+4.949%	6,249	-11.785%
2026-05-28	0.810000	0.825000	0.810000	0.810100	-6.531%	3,043	-7.419%
2026-05-27	0.845001	0.866700	0.820000	0.866700	+0.791%	1,756	-13.465%
2026-05-26	0.810000	0.869900	0.810000	0.859900	-1.047%	2,736	-12.781%
2026-05-22	0.840000	0.880000	0.809500	0.869000	+0.208%	9,203	-13.694%
2026-05-21	0.865100	0.888700	0.840000	0.867200	-2.342%	23,964	-13.515%
2026-05-20	0.836000	0.888700	0.836000	0.888000	+1.963%	5,607	-15.541%
2026-05-19	0.920000	0.920000	0.850000	0.870900	-5.645%	11,369	-13.882%
2026-05-18	0.946500	0.946500	0.923000	0.923000	-3.077%	1,475	-18.743%
2026-05-15	0.930000	0.983700	0.921000	0.952300	+0.253%	4,401	-21.243%
2026-05-14	0.945500	0.970000	0.921000	0.949900	-0.980%	18,372	-21.044%
2026-05-13	0.989800	0.994250	0.930000	0.959300	-5.020%	17,063	-21.818%
2026-05-12	0.950000	1.010000	0.920000	1.010000	+1.314%	14,896	-25.743%
2026-05-11	0.910000	1.004300	0.870200	0.996900	+4.992%	431,744	-24.767%
2026-05-08	0.977600	0.977600	0.940000	0.949500	-2.874%	6,500	-21.011%
2026-05-07	1.010000	1.010000	0.920000	0.977600	-0.751%	29,831	-23.282%
2026-05-06	0.949200	1.300000	0.870600	0.985000	+13.218%	604,415	-23.858%
2026-05-05	0.957200	0.970000	0.870000	0.870000	-12.563%	15,772	-13.793%
2026-05-04	0.820200	1.000000	0.820200	0.995000	+8.152%	46,291	-24.623%
2026-05-01	0.850000	0.920000	0.800200	0.920000	0.000%	7,074	-18.478%
2026-04-30	0.849800	0.944200	0.830000	0.920000	+5.747%	61,883	-18.478%
2026-04-29	0.920000	0.920000	0.870000	0.870000	-5.691%	16,658	-13.793%
2026-04-28	0.891100	0.922500	0.885000	0.922500	+4.699%	5,313	-18.699%
2026-04-27	0.900000	0.979900	0.880100	0.881100	-4.218%	24,837	-14.879%
2026-04-24	0.980000	0.980000	0.900000	0.919900	-0.022%	7,364	-18.469%
2026-04-23	0.953000	0.953000	0.920100	0.920100	-0.000%	2,095	-18.487%
2026-04-22	0.980000	0.980000	0.920000	0.920101	-0.043%	11,885	-18.487%
2026-04-21	0.975400	1.050000	0.920336	0.920500	-3.105%	10,493	-18.523%
2026-04-20	1.030000	1.050000	0.780000	0.950000	-4.089%	67,739	-21.053%
2026-04-17	0.960000	1.051800	0.960000	0.990500	-3.835%	9,001	-24.281%
2026-04-16	1.020000	1.060000	0.980000	1.030000	-7.207%	40,037	-27.184%
2026-04-15	1.130000	1.160000	1.070000	1.110000	-1.770%	22,204	-32.432%
2026-04-14	1.180000	1.188300	1.090000	1.130000	-5.833%	17,572	-33.628%
2026-04-13	1.040000	1.390000	0.977700	1.200000	+13.208%	84,871	-37.500%
2026-04-10	0.990100	1.060000	0.970000	1.060000	+7.071%	52,651	-29.245%
2026-04-09	0.898700	0.990000	0.898700	0.990000	+3.611%	9,458	-24.242%
2026-04-08	0.886100	0.980000	0.873000	0.955500	+4.198%	29,749	-21.507%
2026-04-07	0.850000	0.917144	0.850000	0.917000	+3.022%	9,177	-18.212%
2026-04-06	0.880000	0.928378	0.857600	0.890100	+1.228%	10,650	-15.740%
2026-04-02	0.850100	0.884900	0.850100	0.879300	-3.001%	19,668	-14.705%
2026-04-01	0.922100	0.922100	0.810601	0.906500	-3.027%	13,117	-17.264%
2026-03-31	0.870000	0.934900	0.834550	0.934800	+9.976%	32,236	-19.769%
2026-03-30	0.869900	0.870000	0.780000	0.850000	+0.830%	16,431	-11.765%
2026-03-27	0.805500	0.870000	0.770000	0.843000	-0.307%	53,858	-11.032%
2026-03-26	0.760000	0.950000	0.734100	0.845600	-3.767%	94,387	-11.306%
2026-03-25	0.829000	0.878787	0.790100	0.878700	+1.058%	102,278	-14.647%
2026-03-24	1.000000	1.010000	0.780000	0.869500	-13.050%	300,061	-13.744%
2026-03-23	0.887300	1.045000	0.786500	1.000000	+40.845%	11,055,572	-25.000%
2026-03-20	1.180000	1.190000	0.710000	0.710000	-34.862%	141,105	+5.634%
2026-03-19	0.886900	1.200000	0.881000	1.090000	+11.236%	126,166	-31.193%
2026-03-18	0.718200	1.050000	0.710000	0.979900	+36.097%	355,551	-23.462%
2026-03-17	0.793500	0.810000	0.710200	0.720000	-5.845%	12,631	+4.167%
2026-03-16	0.800000	0.800000	0.680000	0.764700	-2.493%	7,926	-1.922%
2026-03-13	0.797700	0.808500	0.784250	0.784250	+1.587%	1,267	-4.367%
2026-03-12	0.750000	0.814200	0.750000	0.772000	+1.153%	4,268	-2.850%
2026-03-11	0.790000	0.800000	0.763200	0.763200	-2.279%	2,859	-1.730%
2026-03-10	0.775000	0.814100	0.732200	0.781000	+4.133%	23,420	-3.969%
2026-03-09	0.760000	0.808200	0.740000	0.750000	0.000%	13,360	0.000%
2026-03-06	0.731151	0.800000	0.720000	0.750000	-3.846%	2,776	0.000%
2026-03-05	0.819000	0.819000	0.766300	0.780000	-3.579%	1,850	-3.846%
2026-03-04	0.761861	0.871300	0.748500	0.808950	+5.058%	14,791	-7.287%
2026-03-03	0.740000	0.770000	0.700000	0.770000	+0.039%	3,695	-2.597%
2026-03-02	0.800000	0.800100	0.727700	0.769700	-3.788%	19,065	-2.559%
2026-02-27	0.823700	0.841251	0.800000	0.800000	-1.186%	6,864	-6.250%
2026-02-26	0.780000	0.870000	0.780000	0.809600	-8.788%	10,777	-7.362%
2026-02-25	0.769900	0.980000	0.769900	0.887600	+10.220%	53,162	-15.502%
2026-02-24	0.826800	0.829000	0.790000	0.805300	-6.273%	9,456	-6.867%
2026-02-23	0.900000	0.947250	0.820000	0.859200	-2.364%	5,888	-12.709%
2026-02-20	0.867500	0.910000	0.850000	0.880000	-2.222%	9,514	-14.773%
2026-02-19	0.880000	0.949899	0.855200	0.900000	-6.986%	15,806	-16.667%
2026-02-18	0.869800	0.975500	0.869800	0.967600	+5.174%	5,233	-22.489%
2026-02-17	0.920000	1.060000	0.780000	0.920000	-4.366%	5,974	-18.478%
2026-02-13	1.090000	1.090000	0.920000	0.962000	-4.752%	13,774	-22.037%
2026-02-12	1.000000	1.050000	0.950000	1.010000	-0.980%	6,168	-25.743%
2026-02-11	1.020000	1.020000	0.950100	1.020000	0.000%	17,710	-26.471%
2026-02-10	1.140000	1.192400	0.995000	1.020000	-2.857%	35,030	-26.471%
2026-02-09	0.831700	1.090000	0.767880	1.050000	+24.941%	103,817	-28.571%
2026-02-06	0.780000	0.900000	0.780000	0.840400	+12.053%	17,647	-10.757%
2026-02-05	0.876600	0.885000	0.720101	0.750000	-10.714%	13,387	0.000%
2026-02-04	0.920000	0.920000	0.839400	0.840000	-4.077%	8,687	-10.714%
2026-02-03	1.010000	1.010000	0.855000	0.875700	-6.840%	16,564	-14.354%
2026-02-02	0.920200	0.970000	0.920000	0.940000	-3.914%	8,434	-20.213%
2026-01-30	0.970500	1.000000	0.941000	0.978290	+3.963%	15,320	-23.336%
2026-01-29	0.965600	1.000000	0.896000	0.941000	-5.900%	13,173	-20.298%
2026-01-28	1.002000	1.048800	0.957200	1.000000	-1.961%	11,694	-25.000%
2026-01-27	1.030000	1.048600	1.000000	1.020000	-0.971%	14,094	-26.471%
2026-01-26	1.042200	1.042200	1.025000	1.030000	-1.218%	7,235	-27.184%
2026-01-23	1.040000	1.080000	1.040000	1.042700	-3.454%	5,233	-28.071%
2026-01-22	1.100000	1.100000	1.040100	1.080000	-0.917%	6,710	-30.556%
2026-01-21	1.060000	1.110100	1.060000	1.090000	-0.909%	13,368	-31.193%
2026-01-20	1.150000	1.150000	1.100000	1.100000	0.000%	11,587	-31.818%
2026-01-16	1.120000	1.170000	1.100000	1.100000	-0.901%	14,120	-31.818%
2026-01-15	1.120000	1.182200	1.100000	1.110000	-0.893%	26,379	-32.432%
2026-01-14	1.120000	1.185000	1.110000	1.120000	0.000%	16,151	-33.036%
2026-01-13	1.160700	1.185000	1.120000	1.120000	-4.404%	26,753	-33.036%
2026-01-12	1.150000	1.180000	1.150000	1.171600	+1.878%	9,639	-35.985%
2026-01-09	1.140000	1.259900	1.140000	1.150000	+0.877%	32,616	-34.783%
2026-01-08	1.140000	1.170000	1.130000	1.140000	0.000%	10,399	-34.211%
2026-01-07	1.140000	1.160000	1.120000	1.140000	0.000%	19,833	-34.211%
2026-01-06	1.160000	1.178000	1.120000	1.140000	-0.870%	13,083	-34.211%
2026-01-05	1.210000	1.219900	1.140000	1.150000	+1.770%	23,235	-34.783%
2026-01-02	1.130000	1.180000	1.120000	1.130000	-1.739%	24,636	-33.628%
2025-12-31	1.150000	1.190000	1.130000	1.150000	+1.770%	10,252	-34.783%
2025-12-30	1.200000	1.250000	1.110000	1.130000	-5.833%	57,819	-33.628%
2025-12-29	1.500000	1.510000	1.200000	1.200000	-21.569%	44,992	-37.500%
2025-12-26	1.620000	1.679900	1.530000	1.530000	-8.929%	13,002	-50.980%
2025-12-24	1.760000	1.795000	1.660000	1.680000	-5.618%	8,574	-55.357%
2025-12-23	1.780000	1.805000	1.770000	1.780000	-1.111%	3,321	-57.865%
2025-12-22	1.880000	1.900000	1.760000	1.800000	-2.703%	9,020	-58.333%
2025-12-19	1.842500	1.900000	1.720000	1.850000	+0.543%	8,151	-59.459%
2025-12-18	1.670100	1.840000	1.670000	1.840000	+2.793%	17,398	-59.239%
2025-12-17	1.950000	1.950000	1.773200	1.790000	-3.763%	8,717	-58.101%
2025-12-16	1.950000	2.000000	1.860000	1.860000	-3.627%	13,445	-59.677%
2025-12-15	1.960000	2.049900	1.840000	1.930000	-3.980%	42,798	-61.140%
2025-12-12	2.030000	2.119900	1.935000	2.010000	-0.985%	12,215	-62.687%
2025-12-11	2.020000	2.055800	2.010000	2.030000	+0.495%	8,561	-63.054%
2025-12-10	2.080000	2.135000	2.010000	2.020000	-4.717%	21,091	-62.871%
2025-12-09	2.230000	2.230000	2.061100	2.120000	-1.395%	17,924	-64.623%
2025-12-08	2.130000	2.219900	2.130000	2.150000	+0.233%	7,475	-65.116%
2025-12-05	2.170000	2.240000	2.124300	2.145000	-2.500%	28,633	-65.035%
2025-12-04	2.200000	2.340000	2.130000	2.200000	+1.852%	54,889	-65.909%
2025-12-03	2.150000	2.220000	2.120000	2.160000	0.000%	11,000	-65.278%
2025-12-02	2.110000	2.226900	2.110000	2.160000	+0.465%	16,841	-65.278%
2025-12-01	2.130000	2.265000	2.103900	2.150000	+2.871%	32,925	-65.116%
2025-11-28	2.090000	2.160000	2.020000	2.090000	-2.791%	12,543	-64.115%
2025-11-26	2.360000	2.360000	2.020000	2.150000	-8.511%	100,257	-65.116%
2025-11-25	2.240000	2.430000	2.160200	2.350000	+7.798%	21,793	-68.085%
2025-11-24	2.190000	2.309900	2.090000	2.180000	+1.869%	46,854	-65.596%
2025-11-21	2.070000	2.200000	2.070000	2.140000	+3.883%	8,883	-64.953%
2025-11-20	2.130000	2.270000	2.060000	2.060000	-4.186%	42,781	-63.592%
2025-11-19	2.130000	2.220000	2.125000	2.150000	+0.939%	12,922	-65.116%
2025-11-18	2.215000	2.215000	2.100000	2.130000	-2.517%	13,449	-64.789%
2025-11-17	2.170000	2.239100	2.099800	2.185000	-0.700%	11,129	-65.675%
2025-11-14	2.080000	2.290000	2.035000	2.200400	+2.344%	11,499	-65.915%
2025-11-13	2.145000	2.203700	2.060000	2.150000	-0.463%	15,604	-65.116%
2025-11-12	2.140000	2.200000	2.080000	2.160000	+1.887%	34,155	-65.278%
2025-11-11	2.030000	2.160000	1.990000	2.120000	+2.415%	29,009	-64.623%
2025-11-10	2.060000	2.298900	2.010000	2.070000	+0.976%	54,248	-63.768%
2025-11-07	2.090000	2.180000	2.030000	2.050000	-3.302%	23,029	-63.415%
2025-11-06	2.130000	2.180000	2.030100	2.120000	-0.469%	33,084	-64.623%
2025-11-05	2.200000	2.310000	2.120000	2.130000	-4.054%	22,069	-64.789%
2025-11-04	2.375000	2.410000	2.150000	2.220000	-7.113%	33,359	-66.216%
2025-11-03	2.500000	2.510000	2.330000	2.390000	-2.846%	27,945	-68.619%
2025-10-31	2.310000	2.460000	2.294500	2.460000	+4.681%	28,127	-69.512%
2025-10-30	2.410000	2.490000	2.270000	2.350000	-4.472%	50,835	-68.085%
2025-10-29	2.210000	2.550000	2.110000	2.460000	+12.844%	109,812	-69.512%
2025-10-28	2.340000	2.415000	2.110000	2.180000	-6.034%	56,477	-65.596%
2025-10-27	2.440000	2.480000	2.230000	2.320000	-4.918%	51,191	-67.672%
2025-10-24	2.460000	2.550000	2.400000	2.440000	-3.175%	44,020	-69.262%
2025-10-23	2.370000	2.572500	2.330000	2.520000	+6.780%	33,326	-70.238%
2025-10-22	2.490000	2.530000	2.319100	2.360000	-5.976%	69,463	-68.220%
2025-10-21	2.580000	2.665000	2.400000	2.510000	-4.924%	79,148	-70.120%
2025-10-20	2.610000	2.740000	2.560000	2.640000	-0.752%	39,183	-71.591%
2025-10-17	2.540000	2.680000	2.510000	2.660000	+3.906%	66,539	-71.805%
2025-10-16	2.900000	2.925200	2.544055	2.560000	-10.175%	104,841	-70.703%
2025-10-15	2.850000	3.110000	2.800100	2.850000	-1.384%	119,924	-73.684%
2025-10-14	2.800000	3.000000	2.660000	2.890000	+1.049%	132,806	-74.048%
2025-10-13	2.710000	2.939600	2.710000	2.860000	+4.380%	151,964	-73.776%
2025-10-10	2.850000	3.065000	2.720000	2.740000	+0.735%	217,478	-72.628%
2025-10-09	3.080000	3.180000	2.675000	2.720000	-11.688%	331,585	-72.426%
2025-10-08	2.940000	3.220000	2.920100	3.080000	+4.762%	272,363	-75.649%
2025-10-07	2.800000	3.000000	2.800000	2.940000	+2.083%	189,248	-74.490%
2025-10-06	2.740000	2.940000	2.730000	2.880000	+7.463%	397,929	-73.958%
2025-10-03	2.590000	2.839800	2.500100	2.680000	+5.098%	316,571	-72.015%
2025-10-02	2.400000	2.600000	2.320000	2.550000	+4.938%	371,854	-70.588%
2025-10-01	2.650000	2.716300	2.210000	2.430000	-7.252%	728,448	-69.136%
2025-09-30	2.319000	4.380000	2.132500	2.620000	+19.635%	11,228,883	-71.374%
2025-09-29	1.700000	2.300000	1.650000	2.190000	+19.022%	933,873	-65.753%
2025-09-26	3.070000	3.329900	1.400000	1.840000	-38.667%	1,988,345	-59.239%
2025-09-25	5.100000	5.240000	2.800000	3.000000	-39.638%	2,221,917	-75.000%
2025-09-24	6.910000	7.030000	4.840000	4.970000	-28.898%	1,327,748	-84.909%
2025-09-23	9.220000	9.300000	6.840000	6.990000	-19.977%	794,154	-89.270%
2025-09-22	9.050000	9.560000	8.495000	8.735000	-5.363%	179,679	-91.414%
2025-09-19	9.500000	9.766500	8.400000	9.230000	-2.534%	436,130	-91.874%
2025-09-18	9.610000	10.116400	9.270000	9.470000	-0.838%	663,097	-92.080%
2025-09-17	10.840000	10.840000	9.500000	9.550000	-4.880%	412,949	-92.147%
2025-09-16	10.590000	10.660000	9.800000	10.040000	-6.080%	131,127	-92.530%
2025-09-15	9.600000	11.452300	9.040000	10.690000	+14.700%	229,300	-92.984%
2025-09-12	9.440000	10.390000	8.900000	9.320000	+1.194%	290,766	-91.953%
2025-09-11	7.460000	9.730000	7.450000	9.210000	-11.442%	1,133,390	-91.857%
2025-09-10	9.490000	11.000000	9.490000	10.400000	+5.906%	117,913	-92.788%
2025-09-09	8.210000	9.920000	8.010000	9.820000	+20.491%	148,414	-92.363%
2025-09-08	8.250000	8.650000	7.880000	8.150000	-0.488%	511,917	-90.798%
2025-09-05	8.100000	8.650000	7.210000	8.190000	+4.066%	417,498	-90.842%
2025-09-04	9.590000	10.190000	7.660000	7.870000	-19.282%	175,317	-90.470%
2025-09-03	11.510000	12.050000	9.000000	9.750000	-23.016%	417,444	-92.308%
2025-09-02	9.100000	13.080000	8.910000	12.665000	+35.310%	262,588	-94.078%
2025-08-29	8.640000	9.490000	8.510000	9.360000	+5.524%	130,876	-91.987%
2025-08-28	8.420000	9.150000	8.040000	8.870000	+1.256%	32,188	-91.545%
2025-08-27	8.294100	9.100000	8.000700	8.760000	+4.038%	144,691	-91.438%
2025-08-26	7.865800	8.960000	7.800000	8.420000	+5.250%	44,872	-91.093%
2025-08-25	7.110000	8.480000	6.596300	8.000000	+14.613%	137,873	-90.625%
2025-08-22	6.400000	7.140000	6.374300	6.980000	+4.179%	52,926	-89.255%
2025-08-21	9.050000	9.210000	4.710000	6.700000	-29.399%	566,766	-88.806%
2025-08-20	7.790000	10.380000	7.290000	9.490000	+24.868%	1,034,542	-92.097%
2025-08-19	7.875000	7.975000	7.280000	7.600000	-3.061%	12,543	-90.132%
2025-08-18	7.905000	8.300000	7.500000	7.840000	+4.394%	5,594	-90.434%
2025-08-15	7.270000	7.970000	7.000000	7.510000	-1.314%	12,807	-90.013%
2025-08-14	8.050000	8.100000	7.245000	7.610000	-9.405%	21,702	-90.145%
2025-08-13	6.700000	8.500000	6.700000	8.400000	+11.111%	588,791	-91.071%
2025-08-12	5.214200	7.880000	5.214200	7.560000	+40.520%	342,856	-90.079%
2025-08-11	5.250000	5.670000	5.250000	5.380000	+3.263%	11,675	-86.059%
2025-08-08	5.700000	5.700000	5.210000	5.210000	-8.436%	11,771	-85.605%
2025-08-07	5.639200	5.800000	5.350000	5.690000	+4.404%	35,512	-86.819%
2025-08-06	5.536300	5.690000	5.450000	5.450000	-5.217%	7,030	-86.239%
2025-08-05	5.615000	5.770000	5.400000	5.750000	-0.174%	8,287	-86.957%
2025-08-04	5.360000	5.800000	5.275400	5.760000	+8.679%	10,572	-86.979%
2025-08-01	5.540000	5.540000	5.300000	5.300000	-4.159%	8,947	-85.849%
2025-07-31	5.460000	5.960000	5.460000	5.530000	-1.250%	6,690	-86.438%
2025-07-30	5.505000	5.700000	5.500000	5.600000	+1.818%	14,003	-86.607%
2025-07-29	5.596000	5.780000	5.490000	5.500000	-4.348%	17,156	-86.364%
2025-07-28	5.243400	5.800000	5.243400	5.750000	+3.604%	20,149	-86.957%
2025-07-25	5.360000	5.670000	5.360000	5.550000	0.000%	13,574	-86.486%
2025-07-24	5.940000	5.940000	5.350000	5.550000	-3.979%	13,459	-86.486%
2025-07-23	5.620000	5.780000	5.450500	5.780000	+5.474%	25,644	-87.024%
2025-07-22	5.570000	5.670000	5.340000	5.480000	-3.691%	12,958	-86.314%
2025-07-21	5.780000	5.930000	5.385000	5.690000	0.000%	13,657	-86.819%
2025-07-18	5.710000	5.878500	5.665000	5.690000	-3.066%	19,411	-86.819%
2025-07-17	5.270000	5.870000	5.230000	5.870000	+8.503%	47,870	-87.223%
2025-07-16	5.500000	5.970000	5.170000	5.410000	-2.698%	64,767	-86.137%
2025-07-15	6.020000	6.020000	5.370000	5.560000	-5.281%	51,265	-86.511%
2025-07-14	5.990000	6.147200	5.400000	5.870000	-0.340%	79,522	-87.223%
2025-07-11	6.500000	6.500000	5.657500	5.890000	-12.090%	109,374	-87.267%
2025-07-10	5.980000	6.730000	5.980000	6.700000	+10.016%	48,469	-88.806%
2025-07-09	6.030000	6.207500	5.930000	6.090000	+0.995%	39,162	-87.685%
2025-07-08	5.610000	6.135000	5.610000	6.030000	+8.845%	172,097	-87.562%
2025-07-07	5.850000	6.197800	5.405000	5.540000	-8.430%	68,036	-86.462%
2025-07-03	5.970000	6.360000	5.875000	6.050000	+2.196%	124,393	-87.603%
2025-07-02	6.330000	6.520000	5.820000	5.920000	-4.052%	84,372	-87.331%
2025-07-01	5.880000	6.430000	5.880000	6.170000	+3.350%	70,033	-87.844%
2025-06-30	6.710000	7.234700	5.690000	5.970000	-9.682%	212,143	-87.437%
2025-06-27	6.680000	7.850000	6.400000	6.610000	-6.241%	268,867	-88.654%
2025-06-26	7.400000	8.000000	6.240000	7.050000	-10.476%	431,993	-89.362%
2025-06-25	7.194300	8.000000	7.194300	7.875000	+4.443%	227,155	-90.476%
2025-06-24	7.570000	7.910000	6.900000	7.540000	+1.549%	250,937	-90.053%
2025-06-23	8.790000	9.690000	7.250000	7.425000	-20.161%	460,455	-89.899%
2025-06-20	8.250000	9.300000	8.170000	9.300000	+14.957%	432,147	-91.935%
2025-06-18	7.620000	8.380000	7.325000	8.090000	+7.294%	270,317	-90.729%
2025-06-17	7.020000	7.906500	7.020000	7.540000	+5.014%	544,901	-90.053%
2025-06-16	6.210000	7.440000	6.210000	7.180000	+13.249%	558,365	-89.554%
2025-06-13	6.950000	7.205000	6.130000	6.340000	-13.032%	638,579	-88.170%
2025-06-12	6.830000	7.580000	6.102000	7.290000	+4.741%	635,879	-89.712%
2025-06-11	6.445000	7.380000	5.890000	6.960000	+11.360%	486,370	-89.224%
2025-06-10	5.500000	6.910000	5.320000	6.250000	+21.124%	611,691	-88.000%
2025-06-09	6.120000	6.200000	4.610000	5.160000	-12.690%	298,693	-85.465%
2025-06-06	6.370000	6.699900	5.660000	5.910000	-6.041%	224,904	-87.310%
2025-06-05	6.260000	6.625000	6.020000	6.290000	-2.177%	308,939	-88.076%
2025-06-04	7.050000	7.620000	6.400000	6.430000	-9.564%	368,500	-88.336%
2025-06-03	8.980000	9.160000	6.875000	7.110000	-22.380%	855,343	-89.451%
2025-06-02	9.030000	9.435000	7.570000	9.160000	+1.552%	924,755	-91.812%
2025-05-30	8.190000	9.700000	7.750000	9.020000	+10.269%	542,896	-91.685%
2025-05-29	8.880000	9.000000	8.180000	8.180000	-7.045%	736,783	-90.831%
2025-05-28	8.560000	9.090000	8.140000	8.800000	+2.804%	881,230	-91.477%
2025-05-27	9.260000	9.713600	8.415100	8.560000	+0.352%	644,991	-91.238%
2025-05-23	9.470000	10.090000	8.010000	8.530000	-12.333%	798,176	-91.208%
2025-05-22	8.880000	10.010000	8.410000	9.730000	+9.449%	741,139	-92.292%
2025-05-21	7.450000	9.250000	7.000100	8.890000	+14.710%	779,591	-91.564%
2025-05-20	8.430000	9.970000	7.302500	7.750000	-14.175%	850,631	-90.323%
2025-05-19	7.910000	9.810000	7.400000	9.030000	+15.179%	757,472	-91.694%
2025-05-16	7.540000	8.300000	7.220000	7.840000	+2.887%	753,420	-90.434%
2025-05-15	8.250000	8.722400	6.750000	7.620000	-9.716%	899,041	-90.157%
2025-05-14	7.140000	9.046800	7.020000	8.440000	+13.900%	1,248,444	-91.114%
2025-05-13	12.900000	13.050000	4.325000	7.410000	-44.804%	2,404,546	-89.879%
2025-05-12	10.500000	13.790000	9.700000	13.425000	+30.213%	173,709	-94.413%
2025-05-09	10.440000	10.709873	9.530000	10.310000	+0.585%	76,974	-92.726%
2025-05-08	12.183600	12.300000	10.160000	10.250000	-11.024%	95,582	-92.683%
2025-05-07	12.730000	13.500000	9.880000	11.520000	-12.262%	137,766	-93.490%
2025-05-06	12.680000	13.970000	12.070100	13.130000	+2.498%	117,603	-94.288%
2025-05-05	13.230000	13.846000	11.484200	12.810000	-4.970%	156,912	-94.145%
2025-05-02	10.450000	13.680000	10.175000	13.480000	+29.243%	260,877	-94.436%
2025-05-01	9.000000	10.896300	8.200000	10.430000	+14.490%	424,903	-92.809%
2025-04-30	9.060000	10.000000	8.050000	9.110000	-2.463%	407,542	-91.767%
2025-04-29	14.235000	14.300000	6.440000	9.340000	-33.993%	1,519,826	-91.970%
2025-04-28	10.040000	14.250000	10.040000	14.150000	+35.536%	367,527	-94.700%
2025-04-25	10.100000	12.460000	9.500000	10.440000	-1.043%	599,382	-92.816%
2025-04-24	7.700000	10.550000	7.700000	10.550000	+34.910%	747,335	-92.891%
2025-04-23	8.300000	9.999900	5.066300	7.820000	-13.208%	1,720,255	-90.409%
2025-04-22	7.910000	9.360000	6.660000	9.010000	+17.013%	1,346,694	-91.676%
2025-04-21	9.900000	11.200000	6.550100	7.700000	-23.459%	576,902	-90.260%
2025-04-17	7.930000	10.470000	7.230000	10.060000	+32.021%	890,867	-92.545%
2025-04-16	5.580000	8.099400	5.580000	7.620000	+32.062%	552,992	-90.157%
2025-04-15	5.240000	6.010000	5.000600	5.770000	+12.695%	504,538	-87.002%
2025-04-14	3.969200	5.800000	3.820000	5.120000	+26.108%	473,797	-85.352%
2025-04-11	3.770000	4.240000	3.770000	4.060000	+1.500%	46,352	-81.527%
2025-04-10	3.900000	4.400000	3.900000	4.000000	-0.498%	76,003	-81.250%
2025-04-09	3.610000	4.370000	3.500000	4.020000	+10.440%	126,687	-81.343%
2025-04-08	3.830000	4.170000	3.640000	3.640000	-5.455%	46,763	-79.396%
2025-04-07	4.120000	4.450000	3.730900	3.850000	-10.256%	156,924	-80.519%
2025-04-04	4.650000	4.830000	4.090000	4.290000	-10.438%	288,978	-82.517%
2025-04-03	4.860000	5.460000	4.570000	4.790000	-3.427%	901,537	-84.342%
2025-04-02	5.210000	7.350000	4.540000	4.960000	-6.767%	1,584,656	-84.879%
2025-04-01	5.383500	6.099900	5.102000	5.320000	-1.115%	126,488	-85.902%
2025-03-31	5.110000	6.250000	5.110000	5.380000	+5.387%	129,653	-86.059%
2025-03-28	5.330000	5.670000	4.700000	5.105000	-5.463%	226,725	-85.309%
2025-03-27	7.010000	7.989400	5.260000	5.400000	-23.077%	359,613	-86.111%
2025-03-26	6.720000	10.000000	6.500000	7.020000	-14.390%	1,428,769	-89.316%
2025-03-25	5.720000	9.279300	5.240000	8.200000	+41.379%	2,350,343	-90.854%
2025-03-24	4.880000	5.850000	4.775000	5.800000	+18.852%	554,601	-87.069%
2025-03-21	4.000000	4.900000	4.000000	4.880000	+21.092%	276,881	-84.631%
2025-03-20	4.710000	4.790000	3.990000	4.030000	-14.072%	574,828	-81.390%
2025-03-19	4.500000	4.690000	4.500000	4.690000	+0.860%	4,736	-84.009%
2025-03-18	4.620000	4.670000	4.593900	4.650000	+0.432%	10,298	-83.871%
2025-03-17	4.600000	4.750000	4.520000	4.630000	+2.889%	7,896	-83.801%
2025-03-14	4.440000	4.600000	4.440000	4.500000	+1.351%	15,053	-83.333%
2025-03-13	4.381400	4.680000	4.350000	4.440000	+0.909%	15,295	-83.108%
2025-03-12	4.200000	4.400000	4.150000	4.400000	+0.182%	5,890	-82.955%
2025-03-11	4.251800	4.400000	4.220000	4.392000	-0.182%	12,684	-82.923%
2025-03-10	4.270000	4.400000	4.250000	4.400000	+1.149%	17,215	-82.955%
2025-03-07	4.240000	4.400000	4.240000	4.350000	-0.685%	6,261	-82.759%
2025-03-06	4.250000	4.450000	4.250000	4.380000	+1.860%	43,784	-82.877%
2025-03-05	4.380000	4.700000	4.300000	4.300000	+0.233%	18,864	-82.558%
2025-03-04	4.216900	4.430000	4.216900	4.290000	-3.160%	2,698	-82.517%
2025-03-03	4.062000	4.450000	4.062000	4.430000	+5.226%	27,941	-83.070%
2025-02-28	4.314600	4.450000	4.175000	4.210000	-2.995%	13,336	-82.185%
2025-02-27	4.260000	4.375000	4.220000	4.340000	+2.844%	11,080	-82.719%
2025-02-26	4.500000	4.510000	4.180000	4.220000	-1.860%	16,856	-82.227%
2025-02-25	4.400000	4.670000	4.200000	4.300000	-2.935%	30,650	-82.558%
2025-02-24	4.700000	4.980000	3.900000	4.430000	-4.113%	77,407	-83.070%
2025-02-21	4.710000	4.989900	4.615000	4.620000	-7.600%	147,623	-83.766%
2025-02-20	4.850000	5.000000	4.600000	5.000000	+2.459%	34,722	-85.000%
2025-02-19	4.860000	4.890000	4.610000	4.880000	+5.172%	8,936	-84.631%
2025-02-18	4.900000	5.000000	4.620000	4.640000	-7.014%	13,008	-83.836%
2025-02-14	4.830000	5.100000	4.710100	4.990000	+1.012%	35,468	-84.970%
2025-02-13	4.300000	5.200000	4.202500	4.940000	+14.088%	73,744	-84.818%
2025-02-12	4.450000	4.580000	4.280000	4.330000	+1.405%	11,761	-82.679%
2025-02-11	4.440000	4.510000	4.230000	4.270000	-1.839%	6,820	-82.436%
2025-02-10	4.210000	4.460000	4.210000	4.350000	+3.325%	29,207	-82.759%
2025-02-07	4.330000	4.440000	4.210000	4.210000	+0.718%	26,284	-82.185%
2025-02-06	4.200000	4.340000	4.004100	4.180000	+0.481%	19,164	-82.057%
2025-02-05	4.220000	4.305000	4.050000	4.160000	-3.256%	13,192	-81.971%
2025-02-04	4.320000	4.400000	4.000000	4.300000	-0.463%	21,193	-82.558%
2025-02-03	4.440000	4.500000	4.260000	4.320000	-5.882%	16,971	-82.639%
2025-01-31	4.620000	4.705000	4.090000	4.590000	+3.846%	21,680	-83.660%
2025-01-30	4.290000	4.520000	4.130000	4.420000	-2.428%	25,846	-83.032%
2025-01-29	4.100000	4.765600	3.950000	4.530000	+7.601%	93,452	-83.444%
2025-01-28	4.350000	4.430000	4.000000	4.210000	-6.236%	45,861	-82.185%
2025-01-27	4.260000	4.490000	4.218300	4.490000	+5.152%	15,903	-83.296%
2025-01-24	4.415000	4.480000	4.200000	4.270000	-4.688%	47,264	-82.436%
2025-01-23	4.500000	4.700000	4.360100	4.480000	+0.674%	51,559	-83.259%
2025-01-22	4.500000	4.585000	4.210000	4.450000	+2.299%	41,227	-83.146%
2025-01-21	4.532800	4.650000	4.200000	4.350000	-8.034%	13,733	-82.759%
2025-01-17	4.640000	4.880000	4.600000	4.730000	+0.853%	26,061	-84.144%
2025-01-16	4.340000	4.690000	4.120000	4.690000	+8.065%	444,786	-84.009%
2025-01-15	4.390000	4.400000	4.200000	4.340000	-0.230%	76,741	-82.719%
2025-01-14	4.400000	4.500000	4.260000	4.350000	-2.685%	611,898	-82.759%
2025-01-13	4.700000	4.970000	4.357800	4.470000	-3.167%	261,148	-83.221%
2025-01-10	4.390000	5.200000	4.200000	4.616200	+2.582%	502,184	-83.753%
2025-01-08	4.810000	5.849000	4.140000	4.500000	-7.407%	568,184	-83.333%
2025-01-07	3.770000	6.100000	3.700000	4.860000	0.000%	1,864,855	-84.568%

.dark-mode .ZZHY9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZHY9q{ color: #333333; background-color: white; border: 2px solid #333333; }ZYBTZhengye Biotechnology Holding Limited Class Astock NASDAQ

ZYBT
Zhengye Biotechnology Holding Limited Class A
stock NASDAQ